Dark

ATVCU
Tribe Capital Growth Corp I Units
stock NASDAQ

Inactive

Jul 25, 2022

9.83USD-0.907%(-0.09)5,940

Pre-market

0.00USD-100.000%(-9.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-25	9.8300	9.8301	9.8300	9.8300	-0.907%	5,940	0.000%
2022-07-22	9.9200	9.9200	9.9200	9.9200	+1.224%	5,000	-0.907%
2022-07-20	9.8000	9.8000	9.8000	9.8000	0.000%	1,000	+0.306%
2022-07-19	9.8001	9.8300	9.8000	9.8000	0.000%	4,804	+0.306%
2022-07-12	9.8000	9.8360	9.8000	9.8000	+0.102%	2,000	+0.306%
2022-07-11	9.8000	9.8000	9.7900	9.7900	-0.102%	7,103	+0.409%
2022-07-08	9.7900	9.8000	9.7900	9.8000	+0.204%	2,901	+0.306%
2022-07-06	9.7800	9.7800	9.7800	9.7800	+0.102%	104	+0.511%
2022-07-05	9.7800	9.7900	9.7700	9.7700	-0.408%	16,001	+0.614%
2022-06-30	9.8100	9.8100	9.8100	9.8100	+0.204%	100	+0.204%
2022-06-27	9.7900	9.7900	9.7900	9.7900	+0.020%	1,001	+0.409%
2022-06-17	9.7800	9.7880	9.7800	9.7880	-0.122%	11,001	+0.429%
2022-06-15	9.8000	9.8000	9.8000	9.8000	+0.102%	400	+0.306%
2022-06-14	9.8000	9.8000	9.7850	9.7900	-0.102%	5,767	+0.409%
2022-06-13	9.8000	9.8017	9.8000	9.8000	-0.001%	28,833	+0.306%
2022-06-10	9.8000	9.8001	9.8000	9.8001	+0.001%	1,000	+0.305%
2022-06-07	9.8000	9.8000	9.8000	9.8000	-0.015%	10,002	+0.306%
2022-06-06	9.8000	9.8015	9.8000	9.8015	-0.188%	1,800	+0.291%
2022-06-02	9.8200	9.8200	9.8200	9.8200	0.000%	3,400	+0.102%
2022-05-16	9.8000	9.8300	9.8000	9.8200	+0.204%	3,299	+0.102%
2022-05-13	9.8000	9.8000	9.8000	9.8000	-0.508%	1,015	+0.306%
2022-05-11	9.8500	9.8500	9.8500	9.8500	-0.203%	1,000	-0.203%
2022-05-09	9.8700	9.8700	9.8700	9.8700	-0.202%	3,629	-0.405%
2022-05-05	9.9200	9.9200	9.8900	9.8900	-0.101%	10,005	-0.607%
2022-05-04	9.9000	9.9000	9.9000	9.9000	0.000%	1,581	-0.707%
2022-05-03	9.9000	9.9000	9.9000	9.9000	0.000%	454	-0.707%
2022-05-02	9.9000	9.9000	9.9000	9.9000	0.000%	1,949	-0.707%
2022-04-29	9.9000	9.9000	9.9000	9.9000	-0.001%	765	-0.707%
2022-04-28	9.9001	9.9001	9.9000	9.9001	+0.001%	1,751	-0.708%
2022-04-25	9.9000	9.9000	9.9000	9.9000	-0.503%	500	-0.707%
2022-04-21	9.9500	9.9500	9.9500	9.9500	+0.913%	1,000	-1.206%
2022-04-19	9.9400	9.9400	9.8600	9.8600	-0.001%	1,100	-0.304%
2022-04-14	10.0200	10.0200	9.8601	9.8601	-0.100%	1,005	-0.305%
2022-04-08	10.0100	10.0100	9.8700	9.8700	-0.704%	2,644	-0.405%
2022-03-29	9.9400	9.9400	9.9400	9.9400	+0.506%	200	-1.107%
2022-03-28	9.8900	9.8900	9.8900	9.8900	0.000%	338	-0.607%
2022-03-25	9.8900	9.8900	9.8900	9.8900	+0.406%	100	-0.607%
2022-03-24	9.8200	9.9000	9.7900	9.8500	+0.510%	6,311	-0.203%
2022-03-22	9.8350	9.8400	9.8000	9.8000	-0.709%	6,200	+0.306%
2022-03-17	9.8700	9.8700	9.8700	9.8700	+0.714%	100	-0.405%
2022-03-15	9.7000	9.8300	9.7000	9.8000	-0.305%	8,200	+0.306%
2022-03-07	9.8301	9.8301	9.8300	9.8300	-0.607%	1,152	0.000%
2022-03-04	9.8900	9.8900	9.8900	9.8900	+0.355%	100	-0.607%
2022-03-03	9.8200	9.8650	9.8200	9.8550	+0.459%	4,990	-0.254%
2022-03-02	9.8300	9.8300	9.8100	9.8100	-0.608%	1,365	+0.204%
2022-02-28	9.8000	9.8700	9.8000	9.8700	-0.303%	2,185	-0.405%
2022-02-25	9.8000	9.9000	9.8000	9.9000	0.000%	8,706	-0.707%
2022-02-24	9.8700	9.9000	9.8200	9.9000	+0.304%	1,953	-0.707%
2022-02-23	9.8700	9.8700	9.8700	9.8700	+0.612%	100	-0.405%
2022-02-18	9.8300	9.8300	9.8100	9.8100	-0.286%	1,160	+0.204%
2022-02-17	9.8112	9.8381	9.8112	9.8381	-0.323%	2,300	-0.082%
2022-02-16	9.8700	9.8700	9.8700	9.8700	-0.101%	100	-0.405%
2022-02-14	9.8800	9.8800	9.8800	9.8800	0.000%	100	-0.506%
2022-02-11	9.8800	9.8800	9.8800	9.8800	0.000%	100	-0.506%
2022-02-08	9.8800	9.8800	9.8800	9.8800	0.000%	100	-0.506%
2022-02-07	9.8800	9.8800	9.8800	9.8800	+0.714%	350	-0.506%
2022-02-01	9.8800	9.8800	9.8100	9.8100	-0.709%	400	+0.204%
2022-01-31	9.8800	9.8800	9.8800	9.8800	0.000%	100	-0.506%
2022-01-27	9.8800	9.8800	9.8800	9.8800	-0.051%	100	-0.506%
2022-01-26	9.8850	9.8850	9.8850	9.8850	+0.662%	984	-0.556%
2022-01-24	9.9000	9.9000	9.8200	9.8200	-1.008%	514	+0.102%
2022-01-21	9.9200	9.9200	9.9200	9.9200	+0.101%	310	-0.907%
2022-01-20	9.9000	9.9100	9.9000	9.9100	+0.304%	723	-0.807%
2022-01-19	9.8800	9.8800	9.8800	9.8800	-0.101%	100	-0.506%
2022-01-18	9.8900	9.8900	9.8900	9.8900	+0.203%	3	-0.607%
2022-01-14	9.8900	9.8900	9.8700	9.8700	-0.101%	350	-0.405%
2022-01-10	9.9600	9.9600	9.8800	9.8800	-1.692%	10,000	-0.506%
2022-01-07	9.9900	10.0500	9.9900	10.0500	+0.904%	6,402	-2.189%
2022-01-06	9.9600	9.9600	9.9600	9.9600	-0.300%	200	-1.305%
2022-01-05	9.9500	9.9900	9.9500	9.9900	+0.402%	2,828	-1.602%
2022-01-03	9.9500	9.9500	9.9500	9.9500	-0.151%	1,080	-1.206%
2021-12-31	9.9650	9.9650	9.9650	9.9650	-0.669%	514	-1.355%
2021-12-30	10.0322	10.0322	9.9500	10.0321	+1.079%	2,919	-2.015%
2021-12-29	9.9450	10.0500	9.9250	9.9250	-0.619%	3,023	-0.957%
2021-12-28	9.9868	9.9868	9.9200	9.9868	-1.343%	2,673	-1.570%
2021-12-27	10.1227	10.1227	10.1227	10.1227	+1.430%	499	-2.892%
2021-12-23	9.9800	9.9800	9.9800	9.9800	+0.808%	504	-1.503%
2021-12-22	9.9050	9.9050	9.9000	9.9000	-0.503%	650	-0.707%
2021-12-21	9.9500	9.9500	9.9500	9.9500	-0.699%	150	-1.206%
2021-12-16	10.0200	10.0200	10.0200	10.0200	+0.100%	100	-1.896%
2021-12-15	10.0000	10.0100	10.0000	10.0100	0.000%	3,521	-1.798%
2021-12-13	10.0000	10.0100	10.0000	10.0100	0.000%	19,250	-1.798%
2021-12-10	10.0100	10.0200	10.0100	10.0100	0.000%	1,520	-1.798%
2021-12-08	10.0200	10.0200	10.0100	10.0100	-0.299%	500	-1.798%
2021-12-06	10.0400	10.0500	10.0200	10.0400	+0.400%	39,418	-2.092%
2021-12-03	10.0300	10.0300	9.9500	10.0000	+0.503%	59,759	-1.700%
2021-12-02	9.9500	9.9700	9.9500	9.9500	-0.100%	18,979	-1.206%
2021-12-01	9.9500	9.9700	9.8700	9.9600	+0.101%	85,720	-1.305%
2021-11-30	9.9400	9.9500	9.9400	9.9500	-1.227%	200	-1.206%
2021-11-26	10.0736	10.0736	10.0736	10.0736	+0.736%	1,049	-2.418%
2021-11-23	10.0550	10.1099	10.0000	10.0000	-0.200%	1,610	-1.700%
2021-11-19	9.9800	10.0200	9.9800	10.0200	-0.107%	101,279	-1.896%
2021-11-17	10.2200	10.2200	10.0307	10.0307	+0.307%	9,148	-2.001%
2021-11-16	10.0000	10.0000	10.0000	10.0000	-0.349%	1,227	-1.700%
2021-11-15	10.0350	10.0350	10.0350	10.0350	+0.652%	102	-2.043%
2021-11-12	9.9700	9.9700	9.9700	9.9700	-1.870%	118	-1.404%
2021-11-11	10.0000	10.1600	10.0000	10.1600	+1.600%	3,311	-3.248%
2021-11-10	10.0000	10.0000	10.0000	10.0000	-0.279%	9,400	-1.700%
2021-11-09	9.9800	10.0400	9.9800	10.0280	+0.481%	4,123	-1.974%
2021-11-08	10.0000	10.0000	9.9800	9.9800	-0.200%	20,201	-1.503%
2021-11-05	10.0500	10.1100	10.0000	10.0000	0.000%	2,465	-1.700%
2021-11-03	10.0100	10.0100	10.0000	10.0000	-0.892%	1,060	-1.700%
2021-11-02	10.0590	10.1400	9.9510	10.0900	-0.542%	6,791	-2.577%
2021-11-01	10.0218	10.1450	10.0218	10.1450	+2.268%	7,594	-3.105%
2021-10-28	9.9200	9.9200	9.9200	9.9200	+0.202%	7	-0.907%
2021-10-22	9.9000	9.9300	9.9000	9.9000	0.000%	2,215	-0.707%
2021-10-21	9.9100	9.9200	9.9000	9.9000	-1.247%	5,050	-0.707%
2021-10-20	10.0250	10.0250	10.0250	10.0250	+1.160%	2	-1.945%
2021-10-19	9.9400	9.9400	9.9100	9.9100	-0.201%	1,500	-0.807%
2021-10-08	9.9000	9.9300	9.9000	9.9300	0.000%	5,355	-1.007%
2021-10-05	9.8700	9.9300	9.8700	9.9300	-0.201%	6,154	-1.007%
2021-10-04	9.9500	9.9500	9.9500	9.9500	0.000%	300	-1.206%
2021-09-30	9.9100	9.9500	9.9000	9.9500	+0.404%	12,831	-1.206%
2021-09-28	9.9000	9.9100	9.9000	9.9100	+0.101%	5,332	-0.807%
2021-09-27	9.9100	9.9100	9.9000	9.9000	0.000%	11,131	-0.707%
2021-09-24	9.9050	9.9050	9.9000	9.9000	-0.101%	868	-0.707%
2021-09-22	9.9100	9.9100	9.9100	9.9100	+0.304%	6,082	-0.807%
2021-09-21	9.8800	9.8800	9.8800	9.8800	-0.303%	337	-0.506%
2021-09-20	9.9100	9.9100	9.9100	9.9100	+0.101%	757	-0.807%
2021-09-17	9.9100	9.9100	9.8887	9.9000	-0.101%	2,345	-0.707%
2021-09-16	9.9100	9.9100	9.9100	9.9100	0.000%	5,140	-0.807%
2021-09-15	9.9100	9.9100	9.9100	9.9100	0.000%	5,275	-0.807%
2021-09-14	9.9100	9.9100	9.9000	9.9100	+0.101%	3,079	-0.807%
2021-09-13	9.9000	9.9000	9.9000	9.9000	+0.815%	2,000	-0.707%
2021-09-08	9.8200	9.8200	9.8200	9.8200	-0.908%	42	+0.102%
2021-09-07	9.9100	9.9100	9.9100	9.9100	+0.711%	5,002	-0.807%
2021-09-03	9.8400	9.8400	9.8400	9.8400	-0.606%	572	-0.102%
2021-09-01	9.8400	9.9000	9.8400	9.9000	+0.610%	336	-0.707%
2021-08-31	9.8400	9.8400	9.8400	9.8400	-0.706%	625,815	-0.102%
2021-08-30	9.8650	9.9100	9.8650	9.9100	+0.609%	5,459	-0.807%
2021-08-26	9.8500	9.8600	9.8000	9.8500	-0.101%	295,500	-0.203%
2021-08-25	9.8600	9.8600	9.8600	9.8600	-0.404%	9	-0.304%
2021-08-24	9.9000	9.9000	9.9000	9.9000	0.000%	1,000	-0.707%
2021-08-20	9.9300	9.9300	9.9000	9.9000	-0.602%	39,500	-0.707%
2021-08-19	9.9600	9.9600	9.9600	9.9600	0.000%	5,664	-1.305%
2021-08-18	9.9600	9.9600	9.9600	9.9600	+0.603%	1,151	-1.305%
2021-08-16	9.9100	9.9100	9.9000	9.9003	-0.399%	2,230	-0.710%
2021-08-11	9.9400	9.9400	9.9400	9.9400	-0.600%	100	-1.107%
2021-08-09	9.9450	10.0000	9.9450	10.0000	+0.100%	3,523	-1.700%
2021-07-30	9.9900	9.9900	9.9900	9.9900	+0.321%	1,209	-1.602%
2021-07-28	9.9580	9.9580	9.9580	9.9580	+0.282%	100	-1.285%
2021-07-27	9.9300	9.9300	9.9300	9.9300	-0.401%	315	-1.007%
2021-07-26	9.9700	9.9700	9.9700	9.9700	-0.100%	161,419	-1.404%
2021-07-23	9.9800	9.9800	9.9800	9.9800	-0.200%	124	-1.503%
2021-07-20	9.9600	10.0000	9.9400	10.0000	0.000%	45,732	-1.700%
2021-07-19	9.9600	10.0000	9.9600	10.0000	0.000%	42,064	-1.700%
2021-07-15	10.0000	10.0200	10.0000	10.0000	0.000%	1,736	-1.700%
2021-07-14	10.0000	10.0000	10.0000	10.0000	0.000%	50,253	-1.700%
2021-07-09	10.0100	10.0100	10.0000	10.0000	-0.498%	2,120	-1.700%
2021-07-01	10.0500	10.0500	10.0500	10.0500	0.000%	11	-2.189%
2021-06-29	10.0500	10.0500	10.0500	10.0500	+0.400%	202	-2.189%
2021-06-28	9.9300	10.0100	9.9300	10.0100	-1.863%	702	-1.798%
2021-06-25	10.1800	10.2000	9.9800	10.2000	+0.196%	62,485	-3.627%
2021-06-23	10.1800	10.1800	10.1800	10.1800	-0.098%	201	-3.438%
2021-06-21	10.1600	10.1900	10.1600	10.1900	+0.098%	3,269	-3.533%
2021-06-18	10.1800	10.1900	10.1800	10.1800	0.000%	11,928	-3.438%
2021-06-17	10.2300	10.2300	10.1700	10.1800	+0.296%	6,175	-3.438%
2021-06-15	10.1600	10.1600	10.1500	10.1500	+1.275%	1,906	-3.153%
2021-06-14	9.9900	10.0222	9.9800	10.0222	-1.356%	1,101	-1.918%
2021-06-11	10.0353	10.1600	10.0353	10.1600	+0.197%	13,606	-3.248%
2021-06-09	10.1000	10.1400	10.0900	10.1400	+0.396%	6,778	-3.057%
2021-06-08	10.1000	10.1000	10.1000	10.1000	+1.000%	1,943	-2.673%
2021-06-07	10.0000	10.0000	10.0000	10.0000	+0.503%	282	-1.700%
2021-06-03	9.9500	9.9620	9.9500	9.9500	-0.201%	816	-1.206%
2021-06-02	9.9500	10.0000	9.9500	9.9700	-0.300%	51,150	-1.404%
2021-06-01	9.9300	10.0000	9.9160	10.0000	+0.503%	30,850	-1.700%
2021-05-28	9.9510	10.0000	9.9300	9.9500	-0.699%	2,400	-1.206%
2021-05-27	10.0200	10.0200	10.0200	10.0200	+0.100%	1,000	-1.896%
2021-05-26	9.9743	10.0100	9.9743	10.0100	+0.100%	505	-1.798%
2021-05-24	9.9301	10.0200	9.9301	10.0000	+0.264%	4,903	-1.700%
2021-05-21	9.9300	9.9737	9.9300	9.9737	-0.163%	1,014	-1.441%
2021-05-20	9.9400	10.0000	9.9300	9.9900	+0.909%	6,519	-1.602%
2021-05-19	9.9700	9.9700	9.8900	9.9000	-0.202%	12,627	-0.707%
2021-05-18	9.9400	9.9400	9.9100	9.9200	-0.601%	2,834	-0.907%
2021-05-17	10.0000	10.0067	9.9250	9.9800	+0.201%	137,832	-1.503%
2021-05-14	9.9600	9.9700	9.9500	9.9600	+0.101%	4,119	-1.305%
2021-05-13	9.9300	9.9650	9.9100	9.9500	+0.201%	15,958	-1.206%
2021-05-12	9.9100	9.9500	9.9000	9.9300	-0.101%	182,931	-1.007%
2021-05-11	9.9200	9.9500	9.8900	9.9400	-0.401%	277,303	-1.107%
2021-05-10	10.0000	10.0026	9.9200	9.9800	-0.100%	819,173	-1.503%
2021-05-07	10.0000	10.0100	9.9700	9.9900	-0.100%	286,361	-1.602%
2021-05-06	10.0500	10.0700	9.9900	10.0000	-0.498%	1,491,589	-1.700%
2021-05-05	10.0500	10.0500	10.0500	10.0500	-0.495%	57,401	-2.189%
2021-05-04	10.0500	10.1000	10.0500	10.1000	0.000%	6,840	-2.673%
2021-04-30	10.1200	10.1200	10.0000	10.1000	-1.174%	259,400	-2.673%
2021-04-29	10.3000	10.3000	10.2200	10.2200	-0.777%	19,281	-3.816%
2021-04-28	10.2600	10.3000	10.2600	10.3000	+0.783%	12,123	-4.563%
2021-04-27	10.3000	10.3000	10.1100	10.2200	+0.098%	1,869	-3.816%
2021-04-26	10.1000	10.2700	10.1000	10.2100	+1.089%	273,122	-3.722%
2021-04-23	10.0600	10.1000	10.0600	10.1000	-0.266%	1,100	-2.673%
2021-04-22	10.0600	10.1350	10.0600	10.1269	-0.522%	941	-2.932%
2021-04-21	10.0700	10.1800	10.0600	10.1800	+0.792%	1,739	-3.438%
2021-04-20	10.1000	10.1000	10.1000	10.1000	-0.980%	4,000	-2.673%
2021-04-19	10.1500	10.2000	10.1000	10.2000	+0.493%	10,825	-3.627%
2021-04-16	10.2100	10.2100	10.1500	10.1500	-1.456%	22,397	-3.153%
2021-04-15	10.3000	10.3000	10.2500	10.3000	+1.478%	223,339	-4.563%
2021-04-14	10.1500	10.1500	10.1500	10.1500	-0.490%	239	-3.153%
2021-04-13	10.4178	10.4178	10.2000	10.2000	0.000%	3,369	-3.627%
2021-04-12	10.4228	10.4300	10.0600	10.2000	-0.391%	17,854	-3.627%
2021-04-09	10.2300	10.2400	10.0950	10.2400	+0.688%	10,121	-4.004%
2021-04-08	10.2700	10.2700	10.1500	10.1700	+0.593%	2,565	-3.343%
2021-04-07	10.1100	10.1100	10.0600	10.1100	+0.099%	4,648	-2.770%
2021-04-06	10.1000	10.1000	10.1000	10.1000	-0.198%	1,344	-2.673%
2021-04-05	10.1000	10.1700	10.1000	10.1200	+0.596%	19,451	-2.866%
2021-04-01	10.1000	10.1300	10.0600	10.0600	+0.100%	945	-2.286%
2021-03-31	10.1600	10.1600	10.0500	10.0500	+0.500%	11,328	-2.189%
2021-03-30	10.2750	10.2750	10.0000	10.0000	+0.503%	1,417	-1.700%
2021-03-29	10.0004	10.0500	9.8963	9.9500	-0.500%	27,021	-1.206%
2021-03-26	10.1450	10.4746	9.9800	10.0000	+0.402%	31,502	-1.700%
2021-03-25	10.0100	10.0100	9.8800	9.9600	-0.698%	75,561	-1.305%
2021-03-24	10.0506	10.0800	9.9700	10.0300	-0.397%	117,412	-1.994%
2021-03-23	10.2000	10.2000	10.0600	10.0700	-1.468%	65,628	-2.383%
2021-03-22	10.3700	10.3800	10.2000	10.2200	-0.777%	52,975	-3.816%
2021-03-19	10.2670	10.3753	10.2273	10.3000	+0.783%	113,918	-4.563%
2021-03-18	10.5000	10.5000	10.2000	10.2200	-2.667%	193,507	-3.816%
2021-03-17	10.4500	10.6300	10.4000	10.5000	-0.285%	121,899	-6.381%
2021-03-16	10.3500	10.5300	10.3500	10.5300	+0.573%	198,430	-6.648%
2021-03-15	10.3000	10.5600	10.2600	10.4700	+1.650%	459,062	-6.113%
2021-03-12	10.2100	10.3500	10.2100	10.3000	+0.684%	94,748	-4.563%
2021-03-11	10.3400	10.3400	10.2000	10.2300	+0.294%	6,340	-3.910%
2021-03-10	10.1500	10.3400	10.1000	10.2000	+0.493%	121,582	-3.627%
2021-03-09	10.2000	10.2000	10.1200	10.1500	-0.490%	67,187	-3.153%
2021-03-08	10.3200	10.4000	10.1100	10.2000	0.000%	730,718	-3.627%
2021-03-05	10.1000	10.4000	10.0400	10.2000	0.000%	4,176,163	-3.627%

.dark-mode .bWFnfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWFnfL{ color: #333333; background-color: white; border: 2px solid #333333; }ATVCUTribe Capital Growth Corp I Unitsstock NASDAQ

ATVCU
Tribe Capital Growth Corp I Units
stock NASDAQ